NVIDIA $14.55

up +0.15


23/5/2013 01:23 PM  |  NASDAQ : NVDA  |  Industries : Manufacturing / Semiconductor and Other Electronic Component Manufacturing
Type:

NVDA historical data

Date Open High Low Close Volume
5/22/2013 14.98 14.98 14.34 14.40 120101
5/21/2013 14.85 14.98 14.68 14.92 89446
5/20/2013 14.81 14.90 14.76 14.84 59095
5/17/2013 14.70 14.97 14.59 14.87 78029
5/16/2013 14.68 14.83 14.58 14.63 77092
5/15/2013 14.38 14.75 14.38 14.70 78293
5/14/2013 14.41 14.57 14.27 14.45 113535
5/13/2013 14.44 14.50 14.18 14.24 72453
5/10/2013 14.20 14.60 14.20 14.54 215284
5/9/2013 13.65 13.97 13.63 13.91 141562
5/8/2013 13.67 13.98 13.62 13.90 83508
5/7/2013 13.83 13.86 13.52 13.65 112017
5/6/2013 13.87 13.95 13.75 13.83 54279
5/3/2013 13.90 13.97 13.82 13.87 73466
5/2/2013 13.64 13.85 13.56 13.81 80870
5/1/2013 13.77 13.86 13.60 13.65 85329
4/30/2013 13.60 13.77 13.51 13.77 69178
4/29/2013 13.43 13.62 13.37 13.57 67428
4/26/2013 13.45 13.47 13.34 13.41 81083
4/25/2013 13.43 13.50 13.31 13.47 88306
4/24/2013 12.96 13.47 12.95 13.36 139139
4/23/2013 12.70 13.05 12.68 12.92 94237
4/22/2013 12.56 12.70 12.46 12.59 61392
4/19/2013 12.53 12.61 12.37 12.57 75757
4/18/2013 12.82 12.90 12.54 12.54 100637
4/17/2013 12.86 12.98 12.71 12.79 133237
4/16/2013 12.94 13.05 12.87 12.96 117211
4/15/2013 13.05 13.09 12.74 12.82 107605
4/12/2013 12.83 13.23 12.72 13.09 192637
4/11/2013 12.65 12.85 12.30 12.77 242305
4/10/2013 12.64 12.85 12.61 12.83 96172
4/9/2013 12.44 12.72 12.35 12.63 95146
4/8/2013 12.47 12.47 12.20 12.43 81665
4/5/2013 12.07 12.46 12.04 12.46 137838
4/4/2013 12.09 12.29 12.05 12.25 73669
4/3/2013 12.26 12.33 12.04 12.13 88130
4/2/2013 12.42 12.45 12.20 12.28 92881
4/1/2013 12.80 12.80 12.32 12.41 110707
3/28/2013 12.62 12.84 12.53 12.83 87319
3/27/2013 12.45 12.72 12.42 12.65 63736
3/26/2013 12.44 12.51 12.39 12.50 58135
3/25/2013 12.55 12.56 12.32 12.41 90519
3/22/2013 12.46 12.53 12.41 12.48 57646
3/21/2013 12.55 12.57 12.40 12.42 84758
3/20/2013 12.59 12.66 12.48 12.62 85147
3/19/2013 12.56 12.62 12.38 12.47 88691
3/18/2013 12.56 12.67 12.46 12.55 74578
3/15/2013 12.75 12.75 12.59 12.64 88944
3/14/2013 12.82 12.86 12.67 12.75 95826
3/13/2013 12.74 12.96 12.62 12.74 121460
3/12/2013 12.68 12.78 12.56 12.74 77714
3/11/2013 12.69 12.75 12.59 12.70 74937
3/8/2013 12.79 12.88 12.73 12.82 61616
3/7/2013 12.86 12.99 12.69 12.76 78706
3/6/2013 12.88 13.00 12.73 12.79 85732
3/5/2013 12.73 12.82 12.67 12.80 91542
3/4/2013 12.62 12.78 12.52 12.66 88420
3/1/2013 12.57 12.75 12.46 12.71 97349
2/28/2013 12.56 12.85 12.51 12.66 147848
2/27/2013 12.37 12.69 12.34 12.60 119245
2/26/2013 12.25 12.44 12.21 12.37 121876
2/25/2013 12.55 12.65 12.28 12.30 161111
2/22/2013 12.37 12.53 12.30 12.52 92537
2/21/2013 12.36 12.50 12.26 12.29 145102
2/20/2013 12.60 12.80 12.34 12.38 178253
2/19/2013 12.74 12.75 12.48 12.56 108388
2/15/2013 12.70 12.79 12.45 12.73 183465
2/14/2013 12.20 12.74 12.05 12.73 220524
2/13/2013 12.44 12.67 12.33 12.37 213709
2/12/2013 12.40 12.57 12.38 12.43 69451
2/11/2013 12.47 12.64 12.35 12.51 102077
2/8/2013 12.37 12.47 12.29 12.37 76808
2/7/2013 12.30 12.40 12.17 12.29 110000
2/6/2013 12.14 12.44 12.07 12.34 132672
2/5/2013 12.22 12.51 12.18 12.44 91824
2/4/2013 12.30 12.55 12.15 12.16 127936
2/1/2013 12.36 12.41 12.26 12.37 72204
1/31/2013 12.32 12.46 12.18 12.26 117636
1/30/2013 12.35 12.52 12.28 12.32 71898
1/29/2013 12.56 12.59 12.29 12.34 97218
1/28/2013 12.47 12.69 12.44 12.61 105623
1/25/2013 12.21 12.42 12.15 12.41 98480
1/24/2013 12.09 12.24 12.03 12.19 99245
1/23/2013 12.15 12.16 12.00 12.13 105452
1/22/2013 12.16 12.27 12.05 12.11 77056
1/18/2013 12.25 12.25 12.02 12.17 99272
1/17/2013 12.13 12.30 12.10 12.25 145184
1/16/2013 11.96 12.19 11.96 12.09 84344
1/15/2013 12.14 12.14 11.91 11.98 93972
1/14/2013 12.29 12.29 12.06 12.20 76421
1/11/2013 12.28 12.29 12.09 12.21 128293
1/10/2013 12.32 12.38 12.16 12.23 126592
1/9/2013 12.59 12.65 12.13 12.21 173755
1/8/2013 12.80 12.84 12.40 12.49 116606
1/7/2013 13.14 13.18 12.68 12.77 152683
1/4/2013 12.75 13.19 12.71 13.15 131242
1/3/2013 12.72 12.87 12.58 12.73 74722
1/2/2013 12.56 12.73 12.51 12.72 119709
12/31/2012 12.06 12.31 12.03 12.26 81615
12/28/2012 12.05 12.29 12.03 12.10 55150
Marketplace
Trading Center